Jentech Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,475.00 | 6,590.00 | 6,330.00 | 6,560.00 | 6,560.00 | 1,924,284 |
| 2026-10-16 | 6,765.00 | 6,950.00 | 6,675.00 | 6,730.00 | 6,730.00 | 1,131,578 |
| 2026-10-15 | 6,720.00 | 7,070.00 | 6,660.00 | 6,765.00 | 6,765.00 | 1,656,433 |
| 2026-10-14 | 7,120.00 | 7,330.00 | 6,965.00 | 7,070.00 | 7,070.00 | 1,122,464 |
| 2026-10-13 | 7,020.00 | 7,215.00 | 6,940.00 | 6,990.00 | 6,990.00 | 926,677 |
| 2026-10-12 | 7,165.00 | 7,190.00 | 6,920.00 | 7,160.00 | 7,160.00 | 667,277 |
| 2026-10-08 | 6,800.00 | 7,245.00 | 6,775.00 | 7,165.00 | 7,165.00 | 1,552,383 |
| 2026-10-07 | 6,970.00 | 7,020.00 | 6,760.00 | 6,805.00 | 6,805.00 | 939,375 |
| 2026-10-06 | 7,185.00 | 7,280.00 | 7,050.00 | 7,080.00 | 7,080.00 | 533,876 |
| 2026-10-05 | 6,800.00 | 7,440.00 | 6,760.00 | 7,205.00 | 7,205.00 | 1,069,346 |
| 2026-10-02 | 6,790.00 | 7,065.00 | 6,760.00 | 6,800.00 | 6,800.00 | 1,025,345 |
| 2026-10-01 | 6,720.00 | 6,895.00 | 6,665.00 | 6,875.00 | 6,875.00 | 578,706 |
| 2026-09-30 | 6,980.00 | 7,080.00 | 6,720.00 | 6,800.00 | 6,800.00 | 1,186,105 |
| 2026-09-29 | 7,000.00 | 7,160.00 | 6,850.00 | 6,895.00 | 6,895.00 | 1,591,830 |
| 2026-09-24 | 6,560.00 | 6,920.00 | 6,215.00 | 6,920.00 | 6,920.00 | 2,665,225 |
| 2026-09-23 | 6,005.00 | 6,410.00 | 5,930.00 | 6,410.00 | 6,410.00 | 1,395,094 |
| 2026-09-22 | 5,985.00 | 6,050.00 | 5,780.00 | 5,830.00 | 5,830.00 | 871,629 |
| 2026-09-21 | 5,765.00 | 5,890.00 | 5,700.00 | 5,790.00 | 5,790.00 | 927,075 |
| 2026-09-18 | 5,520.00 | 5,650.00 | 5,415.00 | 5,525.00 | 5,525.00 | 1,008,538 |
| 2026-09-17 | 5,400.00 | 5,605.00 | 5,320.00 | 5,355.00 | 5,355.00 | 926,208 |
| 2026-09-16 | 5,320.00 | 5,540.00 | 5,210.00 | 5,240.00 | 5,240.00 | 1,543,838 |
| 2026-09-15 | 5,735.00 | 5,765.00 | 5,240.00 | 5,310.00 | 5,310.00 | 2,354,872 |
| 2026-09-14 | 5,580.00 | 5,920.00 | 5,500.00 | 5,820.00 | 5,820.00 | 954,347 |
| 2026-09-11 | 5,650.00 | 5,875.00 | 5,615.00 | 5,765.00 | 5,765.00 | 671,341 |
| 2026-09-10 | 5,735.00 | 5,885.00 | 5,705.00 | 5,790.00 | 5,790.00 | 610,353 |
| 2026-09-09 | 5,705.00 | 5,845.00 | 5,600.00 | 5,760.00 | 5,760.00 | 1,063,628 |
| 2026-09-08 | 5,700.00 | 5,720.00 | 5,480.00 | 5,550.00 | 5,550.00 | 944,360 |
| 2026-09-07 | 6,000.00 | 6,000.00 | 5,600.00 | 5,655.00 | 5,655.00 | 734,272 |
| 2026-09-04 | 5,835.00 | 5,995.00 | 5,725.00 | 5,875.00 | 5,875.00 | 904,949 |
| 2026-09-03 | 5,770.00 | 5,820.00 | 5,590.00 | 5,615.00 | 5,615.00 | 853,669 |
| 2026-09-02 | 5,755.00 | 5,850.00 | 5,660.00 | 5,770.00 | 5,770.00 | 1,229,919 |
| 2026-09-01 | 6,075.00 | 6,095.00 | 5,820.00 | 5,885.00 | 5,885.00 | 911,458 |
| 2026-08-31 | 5,710.00 | 6,045.00 | 5,690.00 | 5,990.00 | 5,990.00 | 1,641,126 |
| 2026-08-28 | 5,750.00 | 5,960.00 | 5,690.00 | 5,785.00 | 5,785.00 | 889,465 |
| 2026-08-27 | 5,955.00 | 5,980.00 | 5,595.00 | 5,645.00 | 5,645.00 | 1,840,497 |
| 2026-08-26 | 5,155.00 | 5,725.00 | 5,140.00 | 5,725.00 | 5,725.00 | 1,600,389 |
| 2026-08-25 | 5,070.00 | 5,205.00 | 4,910.00 | 5,205.00 | 5,205.00 | 1,180,295 |
| 2026-08-24 | 5,280.00 | 5,490.00 | 5,110.00 | 5,155.00 | 5,155.00 | 1,889,747 |
| 2026-08-21 | 5,530.00 | 5,560.00 | 5,330.00 | 5,395.00 | 5,395.00 | 1,216,576 |
| 2026-08-20 | 5,605.00 | 5,620.00 | 5,335.00 | 5,600.00 | 5,600.00 | 1,808,722 |
| 2026-08-19 | 4,895.00 | 5,540.00 | 4,890.00 | 5,460.00 | 5,460.00 | 2,666,935 |
| 2026-08-18 | 5,370.00 | 5,485.00 | 5,120.00 | 5,150.00 | 5,150.00 | 3,322,301 |
| 2026-08-17 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1,022,023 |
| 2026-08-14 | 4,695.00 | 4,860.00 | 4,530.00 | 4,855.00 | 4,855.00 | 1,193,589 |
| 2026-08-13 | 4,500.00 | 4,670.00 | 4,415.00 | 4,635.00 | 4,635.00 | 880,306 |
| 2026-08-12 | 4,125.00 | 4,470.00 | 4,125.00 | 4,470.00 | 4,470.00 | 700,219 |
| 2026-08-11 | 4,165.00 | 4,170.00 | 3,895.00 | 4,065.00 | 4,065.00 | 999,642 |
| 2026-08-10 | 4,470.00 | 4,470.00 | 4,050.00 | 4,135.00 | 4,135.00 | 1,361,583 |
| 2026-08-07 | 4,595.00 | 4,600.00 | 4,320.00 | 4,380.00 | 4,380.00 | 1,639,999 |
| 2026-08-06 | 4,295.00 | 4,595.00 | 4,230.00 | 4,450.00 | 4,450.00 | 1,952,814 |
| 2026-08-05 | 4,200.00 | 4,430.00 | 4,180.00 | 4,340.00 | 4,340.00 | 2,817,707 |
| 2026-08-04 | 3,710.00 | 4,145.00 | 3,710.00 | 4,145.00 | 4,145.00 | 2,403,186 |
| 2026-08-03 | 3,695.00 | 3,785.00 | 3,655.00 | 3,770.00 | 3,770.00 | 1,658,430 |
| 2026-07-31 | 3,440.00 | 3,445.00 | 3,330.00 | 3,445.00 | 3,445.00 | 871,203 |
| 2026-07-30 | 3,150.00 | 3,330.00 | 3,100.00 | 3,135.00 | 3,135.00 | 1,641,718 |
| 2026-07-29 | 3,360.00 | 3,510.00 | 3,230.00 | 3,310.00 | 3,310.00 | 2,133,202 |
| 2026-07-28 | 3,370.00 | 3,450.00 | 3,300.00 | 3,370.00 | 3,370.00 | 1,585,345 |
| 2026-07-27 | 3,475.00 | 3,580.00 | 3,420.00 | 3,525.00 | 3,525.00 | 749,349 |
| 2026-07-24 | 3,650.00 | 3,690.00 | 3,365.00 | 3,430.00 | 3,430.00 | 1,797,417 |
| 2026-07-23 | 3,615.00 | 3,820.00 | 3,600.00 | 3,710.00 | 3,710.00 | 1,937,790 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-14 | 5.9972 TWD |
| 2021-08-31 | 6.0008 TWD |
| 2020-08-20 | 5.0000 TWD |
| 2019-07-31 | 3.5275 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.